MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HEFA — iShares Currency Hedged MSCI EAFE ETF
Cboe BZXiShares Currency Hedged MSCI EAFE ETF
$46.55
+0.40(+0.87%)
- O
- 46.47
- H
- 46.59
- L
- 46.32
- V
- 499.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.55
Period Return+33.69%
Period High$48.00
Period Low$34.30
Avg Daily Volume863.2K
Total Trading Days365
HEFA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.47 | $46.59 | $46.32 | $46.55 | +$0.40 | +0.87% | 499,635 | $46.48 | $46.32 $46.59 |
| Oct 1, 2026 | $46.29 | $46.39 | $45.95 | $46.15 | $-0.24 | -0.52% | 952,748 | $46.11 | $45.95 $46.39 |
| Sep 30, 2026 | $46.69 | $46.77 | $46.39 | $46.39 | $-0.27 | -0.58% | 1,123,511 | $46.61 | $46.39 $46.77 |
| Sep 29, 2026 | $46.72 | $46.74 | $46.48 | $46.66 | $-0.11 | -0.22% | 441,647 | $46.61 | $46.48 $46.74 |
| Sep 28, 2026 | $46.71 | $46.97 | $46.59 | $46.77 | $-0.21 | -0.44% | 393,049 | $46.80 | $46.59 $46.97 |
| Sep 25, 2026 | $46.77 | $46.97 | $46.63 | $46.97 | +$0.31 | +0.65% | 299,907 | $46.81 | $46.63 $46.97 |
| Sep 24, 2026 | $46.69 | $46.78 | $46.45 | $46.67 | $-0.03 | -0.05% | 452,772 | $46.64 | $46.45 $46.78 |
| Sep 23, 2026 | $46.91 | $46.91 | $46.60 | $46.69 | $-0.48 | -1.02% | 469,546 | $46.75 | $46.60 $46.91 |
| Sep 22, 2026 | $47.11 | $47.22 | $46.94 | $47.17 | +$0.21 | +0.44% | 381,469 | $47.09 | $46.94 $47.22 |
| Sep 21, 2026 | $46.81 | $47.04 | $46.74 | $46.97 | +$0.58 | +1.24% | 932,994 | $46.95 | $46.74 $47.04 |
| Sep 18, 2026 | $46.45 | $46.48 | $46.26 | $46.39 | $-0.42 | -0.89% | 274,849 | $46.36 | $46.26 $46.48 |
| Sep 17, 2026 | $46.82 | $46.89 | $46.77 | $46.81 | +$0.42 | +0.89% | 359,118 | $46.82 | $46.77 $46.89 |
| Sep 16, 2026 | $46.54 | $46.58 | $46.11 | $46.39 | +$0.02 | +0.04% | 434,762 | $46.35 | $46.11 $46.58 |
| Sep 15, 2026 | $46.21 | $46.37 | $46.09 | $46.37 | $-0.01 | -0.02% | 313,252 | $46.23 | $46.09 $46.37 |
| Sep 14, 2026 | $46.36 | $46.57 | $46.25 | $46.38 | $-0.17 | -0.37% | 328,140 | $46.40 | $46.25 $46.57 |
| Sep 11, 2026 | $46.71 | $47.01 | $46.47 | $46.55 | +$0.42 | +0.91% | 473,294 | $46.58 | $46.47 $47.01 |
| Sep 10, 2026 | $46.31 | $46.34 | $46.05 | $46.13 | $-0.23 | -0.50% | 297,742 | $46.14 | $46.05 $46.34 |
| Sep 9, 2026 | $46.60 | $46.61 | $46.31 | $46.36 | $-0.53 | -1.13% | 314,485 | $46.41 | $46.31 $46.61 |
| Sep 8, 2026 | $47.05 | $47.14 | $46.87 | $46.89 | $-0.46 | -0.97% | 582,091 | $46.99 | $46.87 $47.14 |
| Sep 4, 2026 | $47.15 | $47.42 | $47.15 | $47.35 | +$0.16 | +0.34% | 271,812 | $47.32 | $47.15 $47.42 |
| Sep 3, 2026 | $47.18 | $47.25 | $46.97 | $47.19 | +$0.15 | +0.31% | 449,541 | $47.16 | $46.97 $47.25 |
| Sep 2, 2026 | $46.94 | $47.09 | $46.87 | $47.05 | +$0.14 | +0.30% | 911,182 | $47.00 | $46.87 $47.09 |
| Sep 1, 2026 | $47.15 | $47.18 | $46.85 | $46.91 | $-0.33 | -0.69% | 2,059,503 | $46.95 | $46.85 $47.18 |
| Aug 31, 2026 | $47.47 | $47.52 | $47.11 | $47.23 | $-0.05 | -0.11% | 506,230 | $47.21 | $47.11 $47.52 |
| Aug 28, 2026 | $47.59 | $47.61 | $47.28 | $47.28 | $-0.02 | -0.04% | 315,718 | $47.44 | $47.28 $47.61 |
| Aug 27, 2026 | $47.33 | $47.33 | $47.12 | $47.30 | $-0.11 | -0.23% | 332,078 | $47.23 | $47.12 $47.33 |
| Aug 26, 2026 | $47.54 | $47.63 | $47.36 | $47.41 | $-0.10 | -0.21% | 486,546 | $47.44 | $47.36 $47.63 |
| Aug 25, 2026 | $47.45 | $47.53 | $47.36 | $47.51 | +$0.26 | +0.55% | 367,462 | $47.46 | $47.36 $47.53 |
| Aug 24, 2026 | $47.23 | $47.30 | $47.11 | $47.25 | +$0.00 | +0.00% | 371,856 | $47.23 | $47.11 $47.30 |
| Aug 21, 2026 | $47.26 | $47.33 | $47.19 | $47.25 | +$0.33 | +0.70% | 481,731 | $47.25 | $47.19 $47.33 |